Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.82	13.12	12.55	12.78	12.78	-0.16%	45,421
Sep 1, 2026	12.90	12.98	12.58	12.80	12.80	-2.29%	30,334
Aug 31, 2026	13.36	13.36	12.79	13.10	13.10	-2.02%	50,099
Aug 28, 2026	13.46	13.49	13.26	13.37	13.37	-0.67%	26,457
Aug 27, 2026	13.69	13.79	13.35	13.46	13.46	-2.04%	53,976
Aug 26, 2026	13.81	14.24	13.49	13.74	13.74	-0.58%	62,560
Aug 25, 2026	14.22	14.68	13.59	13.82	13.82	-2.61%	78,250
Aug 24, 2026	14.53	14.53	14.03	14.19	14.19	-1.94%	30,082
Aug 21, 2026	14.38	14.69	14.16	14.47	14.47	1.05%	29,622
Aug 20, 2026	14.09	14.51	14.02	14.32	14.32	-0.66%	20,264
Aug 19, 2026	14.77	14.91	14.35	14.42	14.42	-1.87%	21,913
Aug 18, 2026	14.28	14.75	14.17	14.69	14.69	1.87%	28,707
Aug 17, 2026	14.73	14.73	14.41	14.42	14.42	-1.70%	15,102
Aug 14, 2026	14.72	15.27	14.63	14.67	14.67	-0.34%	18,825
Aug 13, 2026	14.91	15.08	14.72	14.72	14.72	-1.21%	16,945
Aug 12, 2026	15.14	15.14	14.35	14.90	14.90	-1.84%	27,035
Aug 11, 2026	14.77	15.33	14.77	15.18	15.18	2.78%	41,393
Aug 10, 2026	15.24	15.24	14.69	14.77	14.77	-4.28%	37,551
Aug 7, 2026	15.09	15.50	14.83	15.43	15.43	1.78%	24,539
Aug 6, 2026	14.71	15.40	14.54	15.16	15.16	2.64%	66,953
Aug 5, 2026	15.50	15.63	14.66	14.77	14.77	-3.08%	45,704
Aug 4, 2026	14.89	15.54	14.70	15.24	15.24	2.08%	47,737
Aug 3, 2026	13.99	14.93	13.86	14.93	14.93	6.87%	60,062
Jul 31, 2026	14.10	14.24	13.50	13.97	13.97	-0.29%	81,221
Jul 30, 2026	13.81	14.10	13.37	14.01	14.01	2.04%	54,562
Jul 29, 2026	13.85	14.15	13.50	13.73	13.73	-1.79%	63,983
Jul 28, 2026	14.02	14.02	13.47	13.98	13.98	0.72%	43,837
Jul 27, 2026	13.95	14.27	13.51	13.88	13.88	0.95%	62,002
Jul 24, 2026	13.34	13.77	13.10	13.75	13.75	3.31%	47,221
Jul 23, 2026	13.51	13.51	13.09	13.31	13.31	-2.06%	51,605
Jul 22, 2026	14.24	14.46	13.38	13.59	13.59	-4.77%	36,841
Jul 21, 2026	13.72	14.32	13.72	14.27	14.27	4.54%	83,944
Jul 20, 2026	14.07	14.29	13.48	13.65	13.65	-3.33%	73,337
Jul 17, 2026	14.27	14.70	13.86	14.12	14.12	-0.56%	37,975
Jul 16, 2026	14.85	15.05	14.07	14.20	14.20	-4.51%	67,378
Jul 15, 2026	14.47	15.05	14.37	14.87	14.87	3.62%	73,405
Jul 14, 2026	14.96	15.09	14.31	14.35	14.35	-4.08%	54,802
Jul 13, 2026	15.06	15.34	14.68	14.96	14.96	-0.20%	83,473
Jul 10, 2026	15.29	15.53	13.84	14.99	14.99	-2.09%	65,898
Jul 9, 2026	15.11	15.77	14.81	15.31	15.31	2.00%	73,476
Jul 8, 2026	15.48	15.54	15.01	15.01	15.01	-3.60%	46,635
Jul 7, 2026	16.67	16.83	15.57	15.57	15.57	-5.98%	38,276
Jul 6, 2026	16.83	17.30	16.53	16.56	16.56	-1.55%	65,246
Jul 2, 2026	17.76	17.76	16.41	16.82	16.82	-4.86%	69,877
Jul 1, 2026	17.77	18.09	17.40	17.68	17.68	-0.84%	89,930
Jun 30, 2026	16.92	17.97	16.85	17.83	17.83	4.70%	128,231
Jun 29, 2026	15.80	17.36	15.08	17.03	17.03	-0.41%	191,415
Jun 26, 2026	16.97	17.41	16.80	17.10	17.10	-0.29%	114,643
Jun 25, 2026	17.18	17.44	16.90	17.15	17.15	0.59%	63,484
Jun 24, 2026	17.36	17.61	16.82	17.05	17.05	-1.16%	91,563